燿華 (2367)-凱基-頭份券商分點個股進出

台股 » 個股 » 燿華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燿華

(2367)

可現股當沖

股價
32.35
漲跌
▲1.85
漲幅
+6.07%
成交量
23,782張
產業
上市電子零組件類股
848人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燿華 (2367)籌碼相關－凱基-頭份券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-頭份券商分點個股進出
凱基-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	32.75	15	31.40	32.35	-14	11,693	-0.12%
2024/11/21	0.2	30.55	36	30.05	30.50	-35.8	11,410	-0.31%
2024/11/20	11	29.95	0	0.00	29.95	11	11,470	0.10%
2024/11/19	2	30.33	0	0.00	30.25	2	11,549	0.02%
2024/11/18	0	30.25	0	0.00	29.90	0	11,705	0.00%
2024/11/15	0	30.30	0	0.00	30.50	0	11,798	0.00%
2024/11/14	1	30.30	10	30.45	30.20	-9	11,968	-0.08%
2024/11/12	1	30.45	0	0.00	30.40	1	12,554	0.01%
2024/11/07	2	31.85	2	31.85	31.90	0	12,941	0.00%
2024/11/06	1	30.50	0	0.00	30.90	1	13,034	0.01%
2024/10/30	0	0.00	2	30.25	30.30	-2	14,239	-0.01%
2024/10/29	2	30.80	0	0.00	30.35	2	14,476	0.01%
2024/10/28	17	31.07	0	0.00	31.00	17	14,533	0.12%
2024/10/25	1	31.50	0	0.00	31.35	1	14,662	0.01%
2024/10/24	2	31.93	1	32.25	31.75	1	15,178	0.01%
2024/10/23	2	32.83	0	0.00	32.70	2	15,431	0.01%
2024/10/22	2	33.10	35	32.90	33.00	-33	15,524	-0.21%
2024/10/21	1	31.65	2	32.15	32.15	-1	15,624	-0.01%
2024/10/18	27	31.36	0	0.00	30.60	27	15,710	0.17%
2024/10/17	16	32.28	0	0.00	32.45	16	15,702	0.10%
2024/10/16	4	31.95	5	31.75	32.00	-1	15,869	-0.01%
2024/10/15	0	0.00	1	32.50	32.20	-1	16,097	-0.01%
2024/10/14	0	0.00	5	32.30	32.50	-5	16,380	-0.03%
2024/10/09	2	32.70	0	0.00	32.25	2	17,407	0.01%
2024/10/07	1	33.90	0.5	33.88	33.95	0.5	22,151	0.00%
2024/10/04	3	32.98	0	0.00	32.95	3	24,175	0.01%
2024/10/01	2	33.85	1	33.95	33.85	1	26,009	0.00%
2024/09/27	0	0.00	3	34.75	34.35	-3	27,752	-0.01%
2024/09/26	1	35.10	10	35.32	34.50	-9	27,874	-0.03%
2024/09/25	0	0.00	20.5	34.57	34.90	-20.5	28,180	-0.07%
2024/09/24	1	33.25	0	0.00	33.45	1	28,536	0.00%
2024/09/23	0	0.00	22	33.80	33.75	-22	28,693	-0.08%
2024/09/20	2	34.10	1	33.85	33.85	1	28,825	0.00%
2024/09/18	12	33.77	1	33.60	33.10	11	29,244	0.04%
2024/09/13	2	33.50	0	0.00	33.85	2	29,617	0.01%
2024/09/12	1	33.20	4	33.25	33.55	-3	29,797	-0.01%
2024/09/11	0	0.00	2	32.60	32.05	-2	29,902	-0.01%
2024/09/10	17	33.46	0.2	32.80	32.70	16.8	30,050	0.06%
2024/09/09	0	0.00	1	34.00	34.20	-1	30,521	0.00%
2024/09/06	2	33.75	0	0.00	33.75	2	31,476	0.01%
2024/09/05	4	34.51	1	34.35	33.70	3	32,701	0.01%
2024/09/04	13	35.18	6	35.42	34.90	7	33,299	0.02%
2024/09/03	1	38.10	11	37.35	37.20	-10	33,866	-0.03%
2024/09/02	5	38.11	2	38.15	37.70	3	34,796	0.01%
2024/08/30	23	38.81	16	38.94	38.40	7	34,909	0.02%
2024/08/29	12	38.03	30.5	37.94	38.55	-18.5	34,854	-0.05%
2024/08/28	16	36.93	7	37.04	36.60	9	34,285	0.03%
2024/08/27	13	35.19	11	35.58	36.00	2	34,841	0.01%
2024/08/26	1	35.00	3	34.85	34.65	-2	35,114	-0.01%
2024/08/23	1	34.15	1	34.35	34.60	0	35,763	0.00%
2024/08/21	2	34.55	0	0.00	34.55	2	37,060	0.01%
2024/08/20	5	35.20	9	35.60	35.10	-4	38,260	-0.01%
2024/08/19	0	0.00	7	35.84	35.70	-7	39,443	-0.02%
2024/08/16	1	35.60	1	35.80	35.30	0	41,038	0.00%
2024/08/15	5	34.95	3	35.20	35.40	2	43,992	0.00%
2024/08/14	10	34.90	3	35.33	35.10	7	46,054	0.02%
2024/08/13	4	34.54	10	34.60	34.70	-6	49,015	-0.01%
2024/08/12	11	33.29	2	33.15	33.50	9	50,907	0.02%
2024/08/09	5	32.92	5	33.34	32.50	0	54,844	0.00%
2024/08/08	2	32.20	1	32.10	32.25	1	57,856	0.00%
2024/08/07	5	32.86	5	32.79	32.85	0	59,889	0.00%
2024/08/06	4	30.50	0	0.00	30.25	4	61,017	0.01%
2024/08/05	1	31.55	24	31.95	31.50	-23	62,639	-0.04%
2024/08/02	4	35.40	0	0.00	35.00	4	64,621	0.01%
2024/08/01	1	36.70	2	36.68	36.50	-1	64,941	0.00%
2024/07/30	1	34.45	0	0.00	35.10	1	65,931	0.00%
2024/07/29	3	36.45	0	0.00	34.25	3	66,054	0.00%
2024/07/26	4	36.21	4	34.95	36.80	0	65,705	0.00%
2024/07/22	0	0.00	27	34.84	34.30	-27	65,556	-0.04%
2024/07/19	2	35.75	2	36.00	35.30	0	65,391	0.00%
2024/07/18	7	36.20	1	36.15	36.10	6	65,444	0.01%
2024/07/17	4	37.16	1	37.20	37.20	3	65,469	0.00%
2024/07/16	4	37.10	1	37.10	36.90	3	65,684	0.00%
2024/07/15	15.4	37.52	38	37.44	37.25	-22.6	65,990	-0.03%
2024/07/12	31	38.14	4	38.64	38.10	27	66,626	0.04%
2024/07/11	4	38.73	12	39.02	38.85	-8	67,029	-0.01%
2024/07/10	43.9	38.78	15	38.86	38.45	28.9	67,210	0.04%
2024/07/09	64.5	41.80	48	42.54	39.90	16.5	67,420	0.02%
2024/07/08	47	40.52	25	41.53	42.50	22	66,218	0.03%
2024/07/05	19	40.00	20	39.43	38.65	-1	64,360	0.00%
2024/07/04	12	37.63	3	37.45	37.70	9	62,828	0.01%
2024/07/03	9	37.60	19.1	37.92	37.30	-10.1	62,777	-0.02%
2024/07/02	0	0.00	2	36.40	36.25	-2	61,738	0.00%
2024/07/01	8.5	36.86	4	36.53	36.15	4.5	61,718	0.01%
2024/06/28	3	36.35	7	36.34	36.90	-4	61,573	-0.01%
2024/06/27	2	35.48	0	0.00	35.35	2	61,365	0.00%
2024/06/26	4	35.60	1	36.10	35.60	3	61,886	0.00%
2024/06/25	6	35.23	10	34.71	35.30	-4	62,413	-0.01%
2024/06/24	5	35.89	2	35.70	35.70	3	62,809	0.00%
2024/06/21	3	35.92	0	0.00	35.80	3	63,533	0.00%
2024/06/20	22	36.53	22	36.38	36.20	0	64,829	0.00%
2024/06/19	4	35.70	2	35.55	35.50	2	65,576	0.00%
2024/06/18	1	36.20	0	0.00	35.85	1	66,286	0.00%
2024/06/17	3	36.03	3	35.82	35.85	0	66,813	0.00%
2024/06/14	5	36.01	2	36.65	36.00	3	67,651	0.00%
2024/06/13	20	37.91	6	37.69	37.20	14	67,765	0.02%
2024/06/12	51	37.34	57	37.62	37.75	-6	67,081	-0.01%
2024/06/11	17	35.95	4	35.58	35.70	13	66,234	0.02%
2024/06/07	11	37.90	15	37.50	36.95	-4	66,030	-0.01%
2024/06/06	149	37.62	139	37.98	37.50	10	66,834	0.01%	大買/大賣/
2024/06/05	9	36.99	4	36.93	36.85	5	66,805	0.01%
2024/06/04	11	37.22	4	37.23	36.65	7	67,651	0.01%
2024/06/03	2	36.93	1	36.70	37.00	1	68,545	0.00%
2024/05/31	4	36.53	6	36.67	36.65	-2	70,450	0.00%
2024/05/30	3	35.68	1	36.60	35.50	2	71,294	0.00%
2024/05/29	3	36.90	8	36.49	36.30	-5	72,381	-0.01%
2024/05/28	6	37.04	19	36.72	36.55	-13	72,279	-0.02%
2024/05/27	5	37.03	6	37.31	37.25	-1	71,839	0.00%
2024/05/24	8	37.33	5	37.83	37.35	3	71,246	0.00%
2024/05/23	15	38.73	5	39.29	38.25	10	70,255	0.01%
2024/05/22	8	39.34	95	38.76	38.20	-87	69,132	-0.13%
2024/05/21	134	39.28	68	40.55	39.15	66	68,215	0.10%	大買/
2024/05/20	15	38.76	42	38.36	38.00	-27	65,230	-0.04%
2024/05/17	25	37.30	81	36.93	38.40	-56	63,520	-0.09%
2024/05/16	176	35.68	131	35.50	35.95	45	60,227	0.07%	大買/大賣/
2024/05/15	41	34.77	37	34.69	35.00	4	58,488	0.01%
2024/05/14	18	32.63	52	31.97	33.00	-34	54,513	-0.06%
2024/05/13	61	30.23	24.1	30.44	30.00	36.9	51,339	0.07%
2024/05/10	42	28.90	35	29.46	29.80	7	49,115	0.01%
2024/05/09	65	29.71	81	29.58	28.70	-16	47,714	-0.03%
2024/05/08	28	29.47	21	29.29	30.05	7	45,456	0.02%
2024/05/07	3	27.23	6	27.29	27.35	-3	43,240	-0.01%
2024/05/06	20	27.95	32	28.10	27.70	-12	42,760	-0.03%
2024/05/03	3	26.53	1	26.90	26.90	2	41,768	0.00%
2024/05/02	5	26.04	2	26.20	26.30	3	41,388	0.01%
2024/04/29	19	26.22	0	0.00	26.20	19	40,895	0.05%
2024/04/26	1	26.15	0	0.00	26.15	1	40,733	0.00%
2024/04/24	0	0.00	1	26.60	26.55	-1	40,370	0.00%
2024/04/23	2	25.83	4	26.20	26.00	-2	40,107	0.00%
2024/04/22	9	26.40	5	26.95	26.05	4	39,786	0.01%
2024/04/19	17	27.33	11	27.35	27.30	6	39,362	0.02%
2024/04/18	16	28.61	5	28.59	28.00	11	38,768	0.03%
2024/04/17	3	27.88	7	28.39	28.15	-4	37,813	-0.01%
2024/04/16	2	26.90	1	26.70	26.40	1	36,987	0.00%
2024/04/15	11	28.67	1	28.50	28.20	10	36,113	0.03%
2024/04/12	34	28.93	33	28.92	29.20	1	34,654	0.00%
2024/04/11	5	26.20	0	0.00	26.70	5	32,179	0.02%
2024/04/10	0	0.00	2	26.75	26.30	-2	32,044	-0.01%
2024/04/09	8	27.00	1	26.35	26.60	7	31,655	0.02%
2024/04/08	0	26.30	2	26.95	26.70	-2	31,151	-0.01%
2024/04/03	1	26.10	0	0.00	26.05	1	30,870	0.00%
2024/04/02	10	26.47	7	26.55	26.35	3	30,721	0.01%
2024/03/29	112	27.28	103	26.91	26.65	9	29,881	0.03%	大買/大賣/
2024/03/28	6	27.09	7	27.00	26.65	-1	29,151	0.00%
2024/03/27	3	26.80	1	26.95	26.65	2	28,480	0.01%
2024/03/26	15	26.35	171	26.34	26.75	-156	27,767	-0.56%	大賣/鉅額交易
2024/03/25	5	27.09	7	27.29	27.55	-2	26,903	-0.01%
2024/03/22	24	26.85	8	27.20	27.15	16	25,543	0.06%
2024/03/21	1	26.50	21	26.62	26.30	-20	24,550	-0.08%
2024/03/20	16	26.41	4	26.13	25.70	12	23,762	0.05%
2024/03/19	20	26.23	20	26.31	26.15	0	23,273	0.00%
2024/03/18	164	25.30	2	25.03	25.85	162	22,308	0.73%	大買/鉅額交易
2024/03/15	8	24.09	103	24.23	24.00	-95	21,625	-0.44%	大賣/
2024/03/14	102	24.55	4	24.95	24.45	98	21,437	0.46%	大買/
2024/03/13	3	24.90	13	24.97	25.10	-10	21,169	-0.05%
2024/03/12	13	26.47	5	26.95	25.60	8	21,050	0.04%
2024/03/11	22	25.67	16	26.03	25.90	6	19,966	0.03%
2024/03/08	3	24.30	223	24.27	24.30	-220	19,221	-1.14%	大賣/鉅額交易
2024/03/07	5	26.75	2	26.65	25.80	3	19,211	0.02%
2024/03/06	3	25.70	22	26.33	26.65	-19	18,035	-0.11%
2024/03/05	86	23.53	28	24.24	24.30	58	15,677	0.37%
2024/03/04	2	23.83	35	23.54	23.90	-33	13,797	-0.24%
2024/03/01	60	21.73	2	22.00	21.75	58	12,757	0.45%
2024/02/29	91	21.20	7	21.22	21.30	84	12,214	0.69%
2024/02/27	10	20.73	0	0.00	20.75	10	12,143	0.08%
2024/02/26	0	0.00	3	21.00	21.15	-3	12,114	-0.02%
2024/02/23	2	20.65	2	20.75	20.75	0	12,125	0.00%
2024/02/22	3	21.30	4	20.90	21.25	-1	12,947	-0.01%
2024/02/21	2	20.65	10	20.65	20.65	-8	12,323	-0.06%
2024/02/20	5	20.90	0	0.00	20.95	5	12,271	0.04%
2024/02/16	12	20.01	3	19.98	20.60	9	11,932	0.08%
2024/02/15	1	18.45	2	18.88	19.00	-1	11,520	-0.01%
2024/02/05	1	18.55	1	18.65	18.55	0	11,444	0.00%
2024/02/01	2	19.00	4	18.90	18.95	-2	11,450	-0.02%
2024/01/23	0	0.00	1	19.30	19.55	-1	12,360	-0.01%
2024/01/22	4	19.03	5	19.10	19.15	-1	12,348	-0.01%
2024/01/19	0	0.00	3	18.75	18.80	-3	12,355	-0.02%
2024/01/18	1	18.85	0	0.00	18.65	1	12,378	0.01%
2024/01/17	0	0.00	4	18.85	18.85	-4	12,420	-0.03%
2024/01/16	4	19.00	6	19.12	19.05	-2	12,541	-0.02%
2024/01/15	1	19.05	0	0.00	19.15	1	12,551	0.01%
2024/01/12	4	19.10	5.2	19.10	19.00	-1.2	12,593	-0.01%
2024/01/10	0	0.00	2	18.95	18.90	-2	12,618	-0.02%
2024/01/09	4	19.15	5	19.13	19.05	-1	12,650	-0.01%
2024/01/08	1	19.25	0	0.00	19.30	1	12,672	0.01%
2024/01/05	3	19.45	3	19.50	19.40	0	12,676	0.00%
2024/01/04	4	19.68	0	0.00	19.40	4	12,693	0.03%
2024/01/03	0	0.00	2	19.95	19.90	-2	12,702	-0.02%
2024/01/02	0	0.00	5	20.14	20.10	-5	12,729	-0.04%
2023/12/29	3	19.95	0	0.00	20.00	3	12,756	0.02%
2023/12/28	4	20.13	0	0.00	20.00	4	12,821	0.03%
2023/12/27	4	20.08	0	0.00	20.15	4	12,906	0.03%
2023/12/26	0	0.00	6	20.02	20.05	-6	13,187	-0.05%
2023/12/25	2	19.95	1	19.95	19.95	1	13,273	0.01%
2023/12/22	0	20.25	2	20.10	20.05	-2	13,376	-0.01%
2023/12/21	0	0.00	12	20.36	20.25	-12	13,501	-0.09%
2023/12/20	3	20.05	5	20.27	20.35	-2	13,775	-0.01%
2023/12/19	9	20.09	11	20.05	20.10	-2	14,094	-0.01%
2023/12/18	5	20.38	0	0.00	20.30	5	14,546	0.03%
2023/12/15	5	20.89	4	20.76	20.70	1	16,022	0.01%
2023/12/14	13	21.31	2.1	21.55	21.35	10.9	16,646	0.07%
2023/12/12	1	20.95	10	21.10	21.05	-9	16,749	-0.05%
2023/12/11	2	21.20	5	21.06	21.00	-3	16,634	-0.02%
2023/12/08	11	21.51	0	0.00	21.35	11	16,474	0.07%
2023/12/07	15	22.41	13	21.82	21.55	2	16,322	0.01%
2023/12/06	0	0.00	16	22.66	22.05	-16	15,753	-0.10%
2023/12/05	4	22.34	0	0.00	22.50	4	15,130	0.03%
2023/12/04	8	22.71	5	22.30	22.75	3	14,570	0.02%
2023/12/01	18	21.64	2	21.65	22.20	16	13,353	0.12%
2023/11/29	0	0.00	2	20.95	20.70	-2	12,382	-0.02%
2023/11/28	5	21.05	11	20.89	21.00	-6	12,395	-0.05%
2023/11/27	0	0.00	4	20.45	20.20	-4	12,100	-0.03%
2023/11/24	3	20.25	0	0.00	20.25	3	12,181	0.02%
2023/11/22	4	20.25	5	20.36	20.55	-1	11,833	-0.01%
2023/11/21	10	20.70	6	20.44	20.20	4	11,513	0.03%
2023/11/17	4	19.18	0	0.00	19.30	4	10,393	0.04%
2023/11/16	0	0.00	1	18.80	19.40	-1	10,273	-0.01%
2023/11/09	1	18.30	0	0.00	18.40	1	9,943	0.01%
2023/11/06	2	18.85	7	19.25	19.25	-5	9,894	-0.05%
2023/11/03	2	19.00	0	0.00	19.05	2	9,819	0.02%
2023/11/02	1	19.10	0	0.00	19.15	1	9,836	0.01%
2023/10/31	35	19.07	35	18.80	18.50	0	9,534	0.00%
2023/10/26	0	0.00	1	18.60	18.55	-1	9,223	-0.01%
2023/10/25	0	0.00	3	18.70	18.70	-3	9,200	-0.03%
2023/10/24	3	18.55	5	18.27	18.70	-2	9,162	-0.02%
2023/10/23	1	17.65	1	17.95	17.90	0	9,025	0.00%
2023/10/20	2	17.48	5	17.50	17.70	-3	9,016	-0.03%
2023/10/19	2	17.88	2	17.88	17.90	0	8,994	0.00%
2023/10/18	2	18.00	20	17.79	18.00	-18	8,985	-0.20%
2023/10/16	17	18.43	0	0.00	18.30	17	8,863	0.19%
2023/10/11	6	18.26	0	0.00	18.20	6	8,844	0.07%
2023/10/06	1	18.85	0	0.00	18.70	1	8,864	0.01%
2023/10/05	10	19.00	0	0.00	18.85	10	8,848	0.11%
2023/10/04	0	0.00	10	18.70	18.75	-10	8,801	-0.11%
2023/10/02	10	19.95	0	0.00	19.95	10	8,684	0.12%
2023/09/26	0	0.00	7	19.51	19.25	-7	8,185	-0.09%
2023/09/25	9	19.66	0.2	19.80	19.55	8.8	8,026	0.11%
2023/09/22	5	20.15	3	20.15	20.10	2	7,691	0.03%
2023/09/21	6	20.23	8	20.52	20.15	-2	7,290	-0.03%
2023/09/20	21	20.19	26	20.13	20.70	-5	6,749	-0.07%
2023/09/19	10	20.45	89	20.58	21.15	-79	5,179	-1.53%
2023/09/18	30	18.58	20	19.25	19.25	10	4,348	0.23%
2023/09/14	2	18.00	0	0.00	18.00	2	3,836	0.05%
2023/09/13	0	17.95	0	0.00	17.90	0	3,824	0.00%
2023/09/12	0	0.00	199	17.80	17.80	-199	3,801	-5.23%	大賣/鉅額交易
2023/09/05	0	0.00	15	18.15	18.10	-15	3,567	-0.42%
2023/09/01	15	18.15	1	18.15	18.10	14	3,443	0.41%
2023/08/31	1	18.25	0	0.00	18.25	1	3,183	0.03%
2023/08/30	1	17.85	0	0.00	17.65	1	2,909	0.03%
2023/08/14	2	15.95	0	0.00	15.90	2	2,642	0.08%
2023/08/08	2	16.65	0	0.00	16.65	2	2,522	0.08%
2023/07/25	0	0.00	22	17.55	17.65	-22	2,394	-0.92%
2023/07/12	20	17.40	0	0.00	17.40	20	2,304	0.87%
2023/07/10	2	17.45	0	0.00	17.45	2	2,446	0.08%
2023/06/16	0	0.00	2	17.95	17.90	-2	2,624	-0.08%
2023/06/08	10	18.10	0	0.00	18.10	10	2,736	0.37%
2023/06/01	1	18.20	0	0.00	18.15	1	3,027	0.03%
2023/05/30	4	18.00	0	0.00	17.95	4	3,045	0.13%
2023/05/25	10	18.10	0	0.00	18.05	10	3,112	0.32%
2023/05/23	4	18.15	0	0.00	18.10	4	3,151	0.13%
2023/05/16	0	0.00	37	17.75	17.90	-37	3,450	-1.07%
2023/05/10	3	17.70	0	0.00	17.70	3	3,884	0.08%
2023/05/05	20	17.85	0	0.00	17.95	20	3,955	0.51%
2023/05/04	10	17.65	0	0.00	17.85	10	4,016	0.25%
2023/04/18	10	18.70	0	0.00	18.70	10	4,229	0.24%
2023/04/13	0	0.00	3	18.85	18.60	-3	4,175	-0.07%
2023/04/12	0	0.00	3	19.40	19.40	-3	4,067	-0.07%
2023/04/11	0	0.00	10	19.10	19.15	-10	3,968	-0.25%
2023/03/31	0	0.00	4	19.05	19.00	-4	3,977	-0.10%
2023/03/28	0	19.00	0	0.00	18.90	0	4,044	0.00%
2023/03/22	0	0.00	0	18.40	18.40	0	4,105	0.00%
2023/03/21	10	18.30	0	0.00	18.30	10	4,158	0.24%
2023/03/14	0	18.30	1	18.30	18.05	-1	4,915	-0.02%
2023/03/08	3	19.20	0	0.00	19.15	3	5,707	0.05%
2023/03/06	0	0.00	1	18.90	18.80	-1	5,711	-0.02%
2023/03/01	0	19.05	0	0.00	18.80	0	6,141	0.00%
2023/02/22	0	0.00	2	18.85	18.90	-2	6,567	-0.03%
2023/02/10	0	0.00	2	18.20	18.20	-2	8,248	-0.02%
2023/02/08	6	19.04	0	0.00	19.00	6	8,549	0.07%
2023/02/06	2	18.45	0	0.00	18.45	2	8,709	0.02%
2022/12/20	2	17.58	0	0.00	17.55	2	14,284	0.01%
2022/12/16	3	18.20	0	0.00	18.00	3	15,662	0.02%
2022/12/09	0	19.45	0	0.00	19.20	0	17,266	0.00%
2022/12/08	0	0.00	21	19.40	19.45	-21	18,094	-0.12%
2022/12/06	2	19.80	10	19.93	19.75	-8	19,013	-0.04%
2022/12/05	0	0.00	25	19.70	19.75	-25	19,472	-0.13%
2022/12/02	0	0.00	2	19.45	19.40	-2	19,877	-0.01%
2022/11/30	0	0.00	7	19.26	19.40	-7	20,788	-0.03%
2022/11/28	0	0.00	2	18.65	18.65	-2	22,888	-0.01%
2022/11/25	9	19.01	12	18.65	18.65	-3	23,755	-0.01%
2022/11/24	5	18.96	0	0.00	18.95	5	24,473	0.02%
2022/11/23	9	19.06	0	0.00	19.05	9	25,316	0.04%
2022/11/22	2	18.60	0	0.00	18.80	2	25,868	0.01%
2022/11/21	0	0.00	2	18.75	18.50	-2	27,331	-0.01%
2022/11/18	0	0.00	1	18.95	18.65	-1	27,777	0.00%
2022/11/16	3	18.55	9	18.55	18.55	-6	28,145	-0.02%
2022/11/15	27	19.30	20	19.00	19.10	7	28,690	0.02%
2022/11/14	2	18.55	0	0.00	18.75	2	29,387	0.01%
2022/11/11	20	18.82	0	0.00	18.40	20	29,473	0.07%
2022/11/09	0	0.00	5	19.10	18.90	-5	29,751	-0.02%
2022/11/08	2	18.85	0	0.00	18.65	2	30,093	0.01%
2022/11/07	2	18.53	2	18.73	18.75	0	30,538	0.00%
2022/10/28	0	0.00	2	17.00	16.90	-2	30,703	-0.01%
2022/10/21	2	17.95	5	17.78	17.70	-3	29,714	-0.01%
2022/10/20	5	17.80	0	0.00	17.80	5	29,568	0.02%
2022/10/19	2	18.53	2	18.20	18.10	0	29,439	0.00%
2022/10/17	0	0.00	2	17.90	18.25	-2	29,212	-0.01%
2022/10/13	0	0.00	6	18.30	18.00	-6	28,914	-0.02%
2022/10/07	20	19.35	0	0.00	19.55	20	28,126	0.07%
2022/10/05	5	19.90	0	0.00	19.30	5	27,908	0.02%
2022/09/29	16	19.82	2	20.25	19.65	14	26,673	0.05%
2022/09/28	2	19.60	0	0.00	19.40	2	26,333	0.01%
2022/09/27	4	21.31	4	21.01	20.90	0	25,770	0.00%
2022/09/26	1	20.90	1	21.15	20.90	0	25,216	0.00%
2022/09/23	12	22.78	4	22.40	22.25	8	24,404	0.03%
2022/09/20	0	23.35	7	23.65	23.55	-7	23,105	-0.03%
2022/09/19	1	22.65	1	23.00	22.85	0	22,601	0.00%
2022/09/16	2	23.18	2	23.25	23.15	0	22,338	0.00%
2022/09/15	6	24.13	2	23.75	23.65	4	21,926	0.02%
2022/09/14	7	23.17	29	23.64	23.60	-22	21,045	-0.10%
2022/09/13	88	23.71	56	23.56	23.30	32	20,441	0.16%
2022/09/12	52	23.51	47	23.30	23.30	5	19,850	0.03%
2022/09/08	55	23.78	45	23.72	23.75	10	19,123	0.05%
2022/09/07	10	23.46	2	23.70	23.80	8	18,514	0.04%
2022/09/06	0	0.00	23	23.06	23.55	-23	17,944	-0.13%
2022/09/05	8	23.74	1	24.40	23.45	7	17,236	0.04%
2022/09/02	7	23.56	22	23.89	23.75	-15	16,382	-0.09%
2022/09/01	3	23.47	8	23.32	23.15	-5	14,923	-0.03%
2022/08/31	1	22.60	24	23.14	23.20	-23	14,082	-0.16%
2022/08/30	512	22.79	8	22.73	23.00	504	13,202	3.82%	大買/鉅額交易
2022/08/29	13	22.19	8	22.43	22.60	5	12,221	0.04%
2022/08/26	219	22.45	226	22.33	22.15	-7	11,398	-0.06%	大買/大賣/
2022/08/25	7	21.74	6	21.44	21.25	1	9,735	0.01%
2022/08/24	6	21.15	8	21.39	21.40	-2	9,201	-0.02%
2022/08/23	11	20.99	0	0.00	21.35	11	8,854	0.12%
2022/08/22	7	21.35	2	21.15	21.15	5	8,438	0.06%
2022/08/19	10	21.30	18.1	21.59	21.60	-8.1	7,563	-0.11%
2022/08/18	2	19.83	8	20.06	20.00	-6	6,203	-0.10%
2022/08/17	1	19.75	0	0.00	19.65	1	5,960	0.02%
2022/08/16	10	19.79	7	19.99	20.10	3	5,759	0.05%
2022/08/15	500	20.20	2	20.25	20.15	498	5,241	9.50%	大買/鉅額交易
2022/08/12	5	20.01	12	19.76	19.90	-7	4,666	-0.15%
2022/08/11	6	18.95	0	0.00	19.05	6	3,961	0.15%
2022/08/10	0	0.00	3	18.12	18.90	-3	3,109	-0.10%
2022/08/09	7	17.34	0	0.00	17.20	7	2,725	0.26%
2022/08/05	2	16.75	0	0.00	16.90	2	2,532	0.08%
2022/07/29	0	16.85	0	0.00	17.00	0	2,486	0.00%
2022/07/26	0	0.00	8	16.80	16.65	-8	2,472	-0.32%
2022/07/20	0	0.00	1	17.10	17.00	-1	2,495	-0.04%
2022/07/19	1	17.25	0	0.00	17.30	1	2,439	0.04%
2022/07/07	0	0.00	0.1	16.60	16.60	-0.1	2,087	0.00%
2022/06/30	5	17.00	0	0.00	16.75	5	1,907	0.26%
2022/06/13	2	17.90	0	0.00	17.70	2	1,507	0.13%
2022/05/30	0	0.00	1	16.90	16.90	-1	1,299	-0.08%
2022/04/14	0	17.30	0	0.00	17.25	0	1,972	0.00%
2022/04/11	0	0.00	0	17.35	17.05	0	2,429	0.00%
2022/04/08	0	0.00	0.1	17.30	17.20	-0.1	2,466	0.00%
2022/04/07	1	17.15	0	0.00	17.15	1	2,517	0.04%
2022/04/06	1	17.55	0	0.00	17.50	1	2,587	0.04%
2022/03/15	0	0.00	5	17.50	17.30	-5	3,564	-0.14%
2022/03/11	1	17.80	0	0.00	17.80	1	3,618	0.03%
2022/03/07	0	0.00	10	17.75	17.75	-10	3,789	-0.26%
2022/03/04	0	0.00	3	18.27	18.20	-3	4,013	-0.07%
2022/02/24	0	0.00	4	18.00	17.95	-4	4,559	-0.09%
2022/02/17	5	19.35	0	0.00	19.30	5	6,845	0.07%
2022/02/14	0	0.00	25	18.25	18.40	-25	7,018	-0.36%
2022/01/07	0	0.00	1	19.20	19.15	-1	6,910	-0.01%
2021/12/27	1	20.20	0	0.00	20.05	1	6,242	0.02%
2021/12/24	0	0.00	2	20.20	20.25	-2	6,192	-0.03%
2021/12/23	2	20.10	0	0.00	20.20	2	6,008	0.03%
2021/12/22	5	19.50	4	19.40	19.65	1	5,758	0.02%
2021/12/17	15	18.67	0	0.00	18.55	15	5,615	0.27%
2021/12/13	0	0.00	1	19.00	18.85	-1	5,585	-0.02%
2021/12/10	0	19.05	0	0.00	19.00	0	5,569	0.00%
2021/12/08	3	18.73	0	0.00	18.65	3	5,403	0.06%
2021/11/26	1	18.90	0	0.00	18.80	1	4,985	0.02%
2021/11/24	1	19.60	0	0.00	19.70	1	4,936	0.02%
2021/11/18	1	21.90	0	0.00	21.25	1	4,448	0.02%
2021/11/17	22	22.90	5	22.38	22.25	17	4,181	0.41%
2021/11/16	1	20.65	1	21.15	21.65	0	3,521	0.00%
2021/11/11	0	0.00	20	18.50	18.45	-20	2,825	-0.71%
2021/11/02	1	18.25	0	0.00	18.20	1	3,062	0.03%
2021/10/12	1	17.00	1	17.35	17.00	0	3,835	0.00%
2021/10/08	1	17.35	1	17.50	17.45	0	3,910	0.00%
2021/10/07	0	0.00	1	17.40	17.35	-1	4,175	-0.02%
2021/10/01	0	0.00	1	17.50	17.55	-1	5,451	-0.02%
2021/09/30	2	18.15	0	0.00	18.15	2	5,469	0.04%
2021/09/17	20	18.35	0	0.00	18.30	20	5,938	0.34%
2021/09/16	0	0.00	7	18.35	18.30	-7	6,031	-0.12%
2021/09/13	2	18.80	0	0.00	18.80	2	6,664	0.03%
2021/08/31	0	0.00	1	20.10	20.10	-1	6,953	-0.01%
2021/08/24	1	19.60	0	0.00	19.40	1	7,073	0.01%
2021/08/20	0	0.00	1	18.85	18.90	-1	6,967	-0.01%
2021/08/19	0	0.00	7	18.06	18.05	-7	6,468	-0.11%
2021/08/18	1	17.60	3	17.75	18.60	-2	6,466	-0.03%
2021/08/17	0	0.00	1	18.15	18.10	-1	6,466	-0.02%
2021/08/16	1	18.25	0	0.00	18.60	1	6,445	0.02%
2021/08/13	1	19.55	0	0.00	19.10	1	6,376	0.02%
2021/08/10	3	20.47	0	0.00	20.35	3	6,408	0.05%
2021/08/05	6	20.93	0	0.00	21.15	6	6,740	0.09%
2021/08/03	1	21.05	0	0.00	20.95	1	7,193	0.01%
2021/08/02	0	0.00	9	20.88	21.05	-9	7,350	-0.12%
2021/07/29	0	0.00	1	21.00	21.20	-1	7,416	-0.01%
2021/07/22	0	0.00	1	20.95	20.95	-1	7,579	-0.01%
2021/07/20	0	0.00	2	21.75	21.65	-2	7,507	-0.03%
2021/07/16	0	0.00	1	22.65	22.60	-1	7,580	-0.01%
2021/07/15	2	22.08	0	0.00	22.10	2	7,601	0.03%
2021/07/14	2	22.55	3	22.72	22.25	-1	7,788	-0.01%
2021/07/13	27	24.08	6	23.62	23.20	21	7,622	0.28%
2021/07/12	2	22.90	4	22.81	23.00	-2	6,863	-0.03%
2021/07/06	1	22.05	0	0.00	22.00	1	6,807	0.01%
2021/07/05	0	0.00	3	22.05	22.05	-3	6,842	-0.04%
2021/07/02	1	21.50	1	21.70	21.90	0	6,895	0.00%
2021/07/01	0	0.00	1	22.30	21.75	-1	6,922	-0.01%
2021/06/30	1	21.80	0	0.00	22.05	1	6,892	0.01%
2021/06/29	3	22.30	0	0.00	22.15	3	6,909	0.04%
2021/06/28	3	22.90	0	0.00	22.90	3	6,894	0.04%
2021/06/25	0	0.00	1	22.80	22.65	-1	6,786	-0.01%
2021/06/24	0	0.00	1	22.40	22.65	-1	6,771	-0.01%
2021/06/23	3	22.98	16	22.91	22.65	-13	6,746	-0.19%
2021/06/22	0	0.00	7	22.14	22.25	-7	6,375	-0.11%
2021/06/17	0	0.00	3	22.17	22.25	-3	6,335	-0.05%
2021/06/15	0	0.00	1	21.85	21.90	-1	6,310	-0.02%
2021/06/08	5	22.78	0	0.00	21.80	5	6,625	0.08%
2021/05/27	1	20.55	1	20.40	20.10	0	6,843	0.00%
2021/05/25	1	20.15	2	20.05	20.20	-1	6,834	-0.01%
2021/05/17	1	18.10	0	0.00	18.05	1	6,849	0.01%
2021/05/14	5	19.97	0	0.00	20.05	5	6,742	0.07%
2021/05/12	5	21.87	10	22.28	21.60	-5	6,485	-0.08%
2021/05/11	3	22.50	2	22.00	22.00	1	6,182	0.02%
2021/05/10	1	22.20	1	22.25	22.20	0	5,988	0.00%
2021/05/07	1	21.30	4	21.21	21.55	-3	5,871	-0.05%
2021/05/06	5	20.98	0	20.95	20.95	5	5,870	0.08%
2021/05/05	1	20.35	0	0.00	20.35	1	5,829	0.02%
2021/05/04	1	20.35	3	20.10	20.80	-2	5,805	-0.03%
2021/05/03	2	20.93	1	20.70	20.80	1	5,724	0.02%
2021/04/29	2	21.68	1	21.85	21.60	1	5,663	0.02%
2021/04/28	1	22.10	0	0.00	22.10	1	5,630	0.02%
2021/04/27	0	0.00	3	22.20	22.10	-3	5,659	-0.05%
2021/04/26	3	22.03	3	22.10	22.00	0	5,651	0.00%
2021/04/22	5	22.51	1	22.20	22.10	4	5,737	0.07%
2021/04/21	3	23.10	13	23.15	23.10	-10	5,635	-0.18%
2021/04/20	11	23.05	5	22.82	23.05	6	5,533	0.11%
2021/04/16	11	22.46	8	22.45	22.50	3	5,357	0.06%
2021/04/15	1	22.25	4	22.15	22.25	-3	5,179	-0.06%
2021/04/14	0	0.00	8	21.49	21.65	-8	5,202	-0.15%
2021/04/12	2	22.03	3	22.05	22.05	-1	5,752	-0.02%
2021/04/09	2	22.15	0	0.00	22.20	2	5,823	0.03%
2021/04/07	5	21.95	0	0.00	21.95	5	5,741	0.09%
2021/04/01	1	21.60	2	21.95	21.80	-1	5,695	-0.02%
2021/03/31	1	22.00	5	21.80	21.85	-4	5,630	-0.07%
2021/03/29	8	22.70	13	22.62	22.40	-5	5,586	-0.09%
2021/03/26	5	22.61	1	22.60	22.60	4	5,584	0.07%
2021/03/22	1	22.45	0	0.00	22.45	1	5,553	0.02%
2021/03/17	6	22.40	0	0.00	22.30	6	5,750	0.10%
2021/03/16	1	22.45	0	0.00	22.50	1	5,920	0.02%
2021/03/15	2	21.65	3	22.10	22.25	-1	5,873	-0.02%
2021/03/11	0	0.00	8.4	21.36	21.35	-8.4	5,972	-0.14%
2021/03/10	0	0.00	1	21.25	21.15	-1	6,086	-0.02%
2021/03/08	2	21.60	0	0.00	21.25	2	6,302	0.03%
2021/03/04	2	21.95	2	21.95	21.85	0	6,456	0.00%
2021/03/03	3	22.23	11	22.44	22.30	-8	6,632	-0.12%
2021/03/02	5	21.53	0	0.00	21.70	5	6,402	0.08%
2021/02/26	0	0.00	2	20.75	20.80	-2	6,436	-0.03%
2021/02/24	2	21.30	0	0.00	21.05	2	6,825	0.03%
2021/02/22	0	0.00	2	21.55	21.35	-2	6,989	-0.03%
2021/02/19	1	21.05	0	0.00	21.35	1	7,332	0.01%
2021/02/18	8	21.25	0	0.00	21.25	8	7,393	0.11%
2021/02/17	0	0.00	4	20.50	20.45	-4	7,346	-0.05%
2021/01/28	1	20.00	0	0.00	20.15	1	7,546	0.01%
2021/01/27	0	0.00	3	20.45	20.40	-3	7,535	-0.04%
2021/01/25	6	20.86	11	20.40	21.00	-5	7,569	-0.07%
2021/01/22	0	0.00	2	20.20	20.40	-2	7,586	-0.03%
2021/01/21	2	20.00	9	20.06	20.10	-7	7,598	-0.09%
2021/01/20	2	20.75	5	20.82	20.35	-3	7,624	-0.04%
2021/01/19	1	21.25	2	21.35	21.20	-1	7,570	-0.01%
2021/01/18	0	0.00	15	21.08	21.05	-15	7,595	-0.20%
2021/01/15	9	21.73	2	21.85	21.40	7	7,691	0.09%
2021/01/14	0	0.00	0.8	22.45	22.25	-0.8	7,603	-0.01%
2021/01/12	1	22.20	2	22.20	22.15	-1	7,684	-0.01%
2021/01/11	2	22.85	0	0.00	22.80	2	8,025	0.02%
2021/01/08	2	23.48	0	0.00	23.35	2	8,016	0.02%
2021/01/06	11	23.82	5	23.55	23.45	6	8,046	0.07%
2021/01/05	19	23.98	21	23.14	23.95	-2	7,819	-0.03%
2021/01/04	0	0.00	9	22.96	23.00	-9	7,410	-0.12%
2020/12/31	2	22.20	0	0.00	22.20	2	7,343	0.03%
2020/12/29	4	22.45	0	0.00	22.40	4	7,401	0.05%
2020/12/28	1	22.40	4	22.45	22.45	-3	7,385	-0.04%
2020/12/25	2	22.50	0	0.00	22.40	2	7,379	0.03%
2020/12/22	1	22.00	1	22.10	22.00	0	7,496	0.00%
2020/12/17	1	22.60	0	0.00	22.65	1	7,659	0.01%
2020/12/16	1	22.90	0	0.00	22.90	1	7,663	0.01%
2020/12/15	1	22.60	0	0.00	22.40	1	7,706	0.01%
2020/12/14	1	22.95	1	23.30	23.20	0	7,682	0.00%
2020/12/10	5	23.84	1	23.95	24.00	4	7,522	0.05%
2020/12/09	0	0.00	2	23.58	23.60	-2	7,333	-0.03%
2020/12/08	0	0.00	21	23.20	22.85	-21	7,255	-0.29%
2020/12/07	11	23.47	0	0.00	23.25	11	7,380	0.15%
2020/12/04	2	23.50	2	23.55	23.45	0	7,713	0.00%
2020/12/03	1	23.35	6	23.48	23.25	-5	7,684	-0.07%
2020/12/02	2.6	23.87	7	23.59	23.70	-4.4	7,683	-0.06%
2020/12/01	2	23.30	0	0.00	23.50	2	7,659	0.03%
2020/11/30	2	23.35	0	0.00	23.45	2	7,653	0.03%
2020/11/27	19	23.54	9	23.34	23.30	10	7,636	0.13%
2020/11/26	12	22.96	2	22.80	22.95	10	7,482	0.13%
2020/11/25	8	23.03	5	23.16	22.85	3	7,471	0.04%
2020/11/24	7	22.85	0	0.00	22.70	7	7,479	0.09%
2020/11/23	0	0.00	9	22.56	22.65	-9	7,541	-0.12%
2020/11/20	7	22.19	0	0.00	22.20	7	7,583	0.09%
2020/11/19	4	22.31	2	22.23	22.40	2	7,670	0.03%
2020/11/18	6	22.33	4	22.25	22.30	2	7,771	0.03%
2020/11/09	3	21.13	0	0.00	21.15	3	8,793	0.03%
2020/11/04	0	0.00	20	21.50	21.60	-20	9,223	-0.22%
2020/11/03	0	0.00	2	21.45	21.40	-2	9,337	-0.02%
2020/11/02	1	21.05	0	0.00	20.80	1	9,571	0.01%
2020/10/29	1	21.40	0	0.00	21.40	1	10,522	0.01%
2020/10/26	0	0.00	6	22.40	22.55	-6	10,721	-0.06%
2020/10/21	2	22.18	0	0.00	22.15	2	10,993	0.02%
2020/10/20	0	0.00	1	22.55	22.35	-1	11,236	-0.01%
2020/10/19	6	22.80	1	22.50	22.65	5	11,519	0.04%
2020/10/16	1	22.10	1	22.10	21.60	0	11,993	0.00%
2020/10/15	1	22.35	0	0.00	22.20	1	12,365	0.01%
2020/10/08	1	21.80	1	21.85	21.75	0	12,958	0.00%
2020/10/06	3	21.95	0	0.00	21.95	3	13,252	0.02%
2020/09/23	10	21.90	6	21.80	21.50	4	15,591	0.03%
2020/09/22	0	0.00	12	21.35	21.25	-12	15,677	-0.08%
2020/09/21	0	0.00	6	21.92	21.70	-6	16,063	-0.04%
2020/09/16	0	0.00	1	22.25	22.00	-1	17,052	-0.01%
2020/09/15	2	22.25	6	22.30	22.25	-4	17,420	-0.02%
2020/09/14	4	22.05	0	0.00	22.30	4	18,079	0.02%
2020/09/11	1	21.95	0	0.00	21.90	1	19,933	0.01%
2020/09/10	5	22.33	2	22.25	22.20	3	20,537	0.01%
2020/09/09	11	22.07	4	22.25	22.75	7	20,908	0.03%
2020/09/08	2	21.40	0	0.00	21.35	2	21,701	0.01%
2020/09/07	7	21.50	1	21.75	21.40	6	23,149	0.03%
2020/09/03	1	21.35	1	21.15	21.15	0	25,461	0.00%
2020/09/02	1	21.35	5	21.35	21.35	-4	25,521	-0.02%
2020/09/01	5	20.85	5	21.03	21.05	0	25,604	0.00%
2020/08/31	2	20.73	4	20.75	20.70	-2	25,725	-0.01%
2020/08/28	4	20.85	0	0.00	20.80	4	25,857	0.02%
2020/08/27	1	21.40	5	20.60	21.40	-4	25,842	-0.02%
2020/08/26	9	21.20	59	20.78	20.70	-50	25,856	-0.19%
2020/08/25	11	21.25	0	0.00	21.20	11	25,703	0.04%
2020/08/24	0	0.00	52	21.52	21.05	-52	25,625	-0.20%
2020/08/21	3	21.90	0	0.00	21.80	3	25,541	0.01%
2020/08/20	3	22.45	1	22.20	21.70	2	25,444	0.01%
2020/08/19	2	24.75	0	0.00	24.05	2	25,408	0.01%
2020/08/18	6	25.28	6	25.33	25.20	0	25,459	0.00%
2020/08/17	6	26.12	0	0.00	25.85	6	25,525	0.02%
2020/08/14	2	25.95	0	0.00	26.00	2	25,873	0.01%
2020/08/13	1	26.15	0	0.00	26.00	1	26,259	0.00%
2020/08/12	1	26.45	2	26.25	26.25	-1	26,242	0.00%
2020/08/11	0	0.00	1.3	25.99	25.95	-1.3	26,179	-0.01%
2020/08/10	2	26.05	9	25.88	25.80	-7	26,233	-0.03%
2020/08/07	0	0.00	1	26.45	26.45	-1	26,418	0.00%
2020/08/06	1	26.30	12	26.44	26.30	-11	26,396	-0.04%
2020/08/05	14	26.88	1	26.90	26.70	13	26,301	0.05%
2020/08/04	6	26.40	1	26.50	26.20	5	25,938	0.02%
2020/08/03	10	25.80	2	25.95	25.65	8	25,798	0.03%
2020/07/31	1	25.30	0	0.00	25.30	1	26,011	0.00%
2020/07/30	4	25.35	0	0.00	25.50	4	26,362	0.02%
2020/07/29	1	25.30	1	25.20	25.00	0	27,189	0.00%
2020/07/28	3	25.00	11	25.14	24.65	-8	27,250	-0.03%
2020/07/27	1	25.40	1	25.90	25.60	0	27,336	0.00%
2020/07/24	4	25.63	2	25.63	25.40	2	27,550	0.01%
2020/07/23	2	26.25	4	26.31	26.25	-2	27,431	-0.01%
2020/07/22	6	27.04	5	27.21	27.00	1	27,231	0.00%
2020/07/21	2	26.25	4	26.45	26.15	-2	26,544	-0.01%
2020/07/20	1	24.65	7	24.86	25.25	-6	26,378	-0.02%
2020/07/17	1	25.30	15	26.00	25.25	-14	26,333	-0.05%
2020/07/16	1	25.80	1	25.90	25.85	0	26,396	0.00%
2020/07/15	12	26.40	9	26.26	25.85	3	26,461	0.01%
2020/07/14	3	26.05	3	26.25	25.85	0	26,748	0.00%
2020/07/13	2	26.00	4	26.10	26.05	-2	27,438	-0.01%
2020/07/10	19	26.15	0	0.00	25.70	19	27,700	0.07%
2020/07/09	6	26.88	11	26.80	27.00	-5	27,289	-0.02%
2020/07/07	2	25.95	0	0.00	25.75	2	26,948	0.01%
2020/07/06	4	26.61	3	26.80	26.45	1	26,857	0.00%
2020/07/03	2	26.50	7	26.60	26.45	-5	26,641	-0.02%
2020/07/02	1	25.80	0	0.00	26.30	1	26,516	0.00%
2020/07/01	3	25.73	0	0.00	25.45	3	26,370	0.01%
2020/06/29	8	25.44	6	25.10	25.10	2	25,976	0.01%
2020/06/24	7	26.21	2	26.55	26.15	5	25,758	0.02%
2020/06/23	8	26.43	5	26.70	26.35	3	25,783	0.01%
2020/06/22	7	27.09	4	26.84	26.90	3	25,535	0.01%
2020/06/19	6	27.44	3	27.23	27.45	3	25,339	0.01%
2020/06/18	28	27.50	13	27.29	27.45	15	24,752	0.06%
2020/06/17	3	25.75	3	25.72	25.75	0	22,949	0.00%
2020/06/16	6	25.35	19	25.59	25.25	-13	22,413	-0.06%
2020/06/15	11	25.72	1	25.10	25.20	10	22,085	0.05%
2020/06/12	8	25.44	19	25.82	26.20	-11	21,027	-0.05%
2020/06/11	10	25.67	41	25.54	25.25	-31	19,770	-0.16%
2020/06/10	4	23.39	5	23.58	23.80	-1	17,884	-0.01%
2020/06/09	0	0.00	4	23.31	23.05	-4	17,912	-0.02%
2020/06/08	2	23.73	1	23.95	23.55	1	18,032	0.01%
2020/06/05	8	23.63	5	23.67	23.75	3	17,983	0.02%
2020/06/04	2	23.85	0	0.00	23.40	2	17,911	0.01%
2020/06/03	3	23.47	0	0.00	23.40	3	17,882	0.02%
2020/06/02	4	23.46	3	23.47	23.55	1	17,753	0.01%
2020/06/01	8	23.05	5	23.06	23.05	3	17,533	0.02%
2020/05/29	3	22.85	0	0.00	22.65	3	17,485	0.02%
2020/05/28	0	0.00	8	22.90	22.85	-8	17,526	-0.05%
2020/05/27	0	0.00	1	23.05	23.10	-1	17,472	-0.01%
2020/05/26	0	0.00	5	23.30	23.00	-5	17,458	-0.03%
2020/05/22	1	22.30	0	0.00	22.20	1	16,853	0.01%
2020/05/21	0	0.00	10	23.25	23.10	-10	16,637	-0.06%
2020/05/20	2	22.35	4	22.40	23.30	-2	16,153	-0.01%
2020/05/19	4	21.60	0	0.00	21.80	4	15,685	0.03%
2020/05/18	5	21.60	0	0.00	21.55	5	15,547	0.03%
2020/05/15	0	0.00	2	22.05	21.70	-2	15,420	-0.01%
2020/05/14	0	0.00	7	22.58	21.70	-7	15,345	-0.05%
2020/05/13	10	23.35	10	23.35	23.30	0	14,962	0.00%
2020/05/12	10	23.65	0	0.00	23.60	10	14,933	0.07%
2020/05/11	10	23.40	10	23.68	23.50	0	14,936	0.00%
2020/05/08	1	23.80	4	23.70	23.65	-3	14,647	-0.02%
2020/05/07	42	24.00	17	24.12	24.05	25	14,487	0.17%
2020/05/06	6	23.68	3	23.55	23.60	3	14,185	0.02%
2020/05/05	21	23.71	16	24.21	24.15	5	13,839	0.04%
2020/04/30	0	0.00	2	22.85	22.75	-2	12,880	-0.02%
2020/04/29	0	0.00	11	22.12	22.20	-11	12,673	-0.09%
2020/04/28	5	22.20	0	0.00	22.00	5	12,496	0.04%
2020/04/27	2	22.15	0	0.00	22.25	2	12,622	0.02%
2020/04/24	1	22.20	0	0.00	22.10	1	12,448	0.01%
2020/04/23	10	22.60	10	22.50	22.45	0	12,261	0.00%
2020/04/21	0	0.00	2	22.65	21.95	-2	11,924	-0.02%
2020/04/20	2	21.95	0	0.00	22.60	2	11,801	0.02%
2020/04/16	1	23.65	1	23.15	23.00	0	11,207	0.00%
2020/04/15	19	22.33	2	23.10	23.10	17	10,390	0.16%
2020/04/10	4	20.25	153	20.15	20.40	-149	10,054	-1.48%	大賣/鉅額交易
2020/04/09	50	21.40	0	0.00	21.25	50	9,977	0.50%
2020/04/07	100	20.93	5	20.47	20.90	95	9,914	0.96%
2020/04/01	0	0.00	10	19.35	19.65	-10	10,046	-0.10%
2020/03/31	5	19.80	0	0.00	19.50	5	10,147	0.05%
2020/03/30	0	0.00	16	19.14	19.50	-16	10,101	-0.16%
2020/03/27	0	0.00	5	19.30	18.55	-5	9,882	-0.05%
2020/03/24	30	17.72	30	17.72	17.70	0	9,655	0.00%
2020/03/23	0	0.00	1	16.36	16.70	-1	9,638	-0.01%
2020/03/19	2	16.20	2	15.60	15.40	0	9,917	0.00%
2020/03/17	1	18.00	0	0.00	17.40	1	9,921	0.01%
2020/03/16	1	18.90	0	0.00	18.90	1	9,828	0.01%
2020/03/13	2	20.85	0	0.00	21.00	2	9,790	0.02%
2020/03/12	1	23.20	1	23.30	22.95	0	9,550	0.00%
2020/03/11	22	26.39	0	0.00	25.40	22	9,381	0.23%
2020/03/10	1	25.30	1	25.80	26.00	0	9,389	0.00%
2020/03/09	2	26.30	3	27.40	26.20	-1	9,414	-0.01%
2020/03/04	1	28.30	0	0.00	28.20	1	10,625	0.01%
2020/03/03	0	0.00	16	28.31	28.50	-16	10,738	-0.15%
2020/03/02	7	27.39	0	0.00	27.45	7	10,829	0.06%
2020/02/27	4	27.65	4	27.30	27.40	0	10,960	0.00%
2020/02/26	12	28.75	3	28.60	28.40	9	10,989	0.08%
2020/02/25	8	28.55	0	0.00	28.65	8	11,210	0.07%
2020/02/21	4	29.55	0	0.00	29.45	4	11,506	0.03%
2020/02/18	1	29.70	1	29.85	29.45	0	12,692	0.00%
2020/02/17	10	30.05	1	30.35	29.95	9	12,920	0.07%
2020/02/14	4	29.95	1	29.95	29.85	3	13,385	0.02%
2020/02/13	13	30.28	1	30.40	29.75	12	13,631	0.09%
2020/02/12	0	0.00	11	29.82	30.00	-11	13,844	-0.08%
2020/02/11	11	29.45	2	29.33	29.45	9	14,246	0.06%
2020/02/10	2	28.20	2	28.80	28.90	0	14,576	0.00%
2020/02/07	2	29.23	0	0.00	29.00	2	14,801	0.01%
2020/02/05	1	29.50	0	0.00	29.25	1	15,281	0.01%
2020/02/04	0	0.00	1	29.65	29.65	-1	15,616	-0.01%
2020/02/03	0	0.00	3	27.35	28.85	-3	16,160	-0.02%
2020/01/31	3	29.35	4	29.56	29.85	-1	16,805	-0.01%
2020/01/30	4	30.03	2	29.90	29.90	2	17,037	0.01%
2020/01/20	1	33.20	3	33.10	33.20	-2	17,056	-0.01%
2020/01/14	0	0.00	9	33.39	33.50	-9	19,033	-0.05%
2020/01/13	0	0.00	1	32.85	33.30	-1	19,214	-0.01%
2020/01/10	1	32.30	0	0.00	32.30	1	19,470	0.01%
2020/01/07	1	32.20	0	0.00	32.20	1	21,975	0.00%
2020/01/06	1	32.70	1	33.05	32.60	0	23,142	0.00%
2020/01/03	0	33.35	10	33.90	33.35	-10	24,120	-0.04%
2020/01/02	14	34.12	2	34.15	34.15	12	24,286	0.05%
2019/12/31	3.1	33.41	4	33.50	33.65	-0.9	24,495	0.00%
2019/12/30	2	33.25	0	0.00	33.35	2	25,296	0.01%
2019/12/27	0	0.00	1	33.70	33.65	-1	25,610	0.00%
2019/12/26	0	0.00	6	32.88	32.85	-6	25,814	-0.02%
2019/12/25	1	32.30	1	32.40	32.60	0	26,512	0.00%
2019/12/23	4	32.10	5	32.30	31.85	-1	28,411	0.00%
2019/12/20	18	32.52	2	32.58	32.40	16	28,777	0.06%
2019/12/18	0	0.00	5	31.75	31.75	-5	29,378	-0.02%
2019/12/17	8	31.88	1	31.90	31.90	7	30,111	0.02%
2019/12/16	1	32.55	1	32.05	32.55	0	30,258	0.00%
2019/12/13	1	31.35	15	31.30	31.30	-14	30,919	-0.05%
2019/12/12	0	0.00	1	32.05	32.00	-1	31,859	0.00%
2019/12/11	1	32.20	1	32.60	32.20	0	32,300	0.00%
2019/12/06	0	0.00	3	32.90	32.70	-3	33,982	-0.01%
2019/12/05	10	32.64	0	0.00	32.60	10	35,125	0.03%
2019/12/04	1	32.60	0	0.00	32.70	1	36,277	0.00%
2019/12/03	1	33.10	5	32.80	32.45	-4	38,147	-0.01%
2019/12/02	56	33.89	1	35.10	32.90	55	38,376	0.14%
2019/11/29	70	35.33	3	35.42	35.40	67	38,173	0.18%
2019/11/28	1	35.50	11	35.25	35.35	-10	38,891	-0.03%
2019/11/27	10	35.67	95	35.79	35.65	-85	40,430	-0.21%
2019/11/26	3	35.55	3	35.50	35.70	0	42,717	0.00%
2019/11/25	0	0.00	15	35.30	35.30	-15	43,392	-0.03%
2019/11/22	0.1	35.45	31	35.49	35.45	-30.9	43,791	-0.07%
2019/11/21	21	35.21	0	0.00	35.60	21	43,777	0.05%
2019/11/20	0	0.00	3	35.42	35.65	-3	44,128	-0.01%
2019/11/19	99	35.41	16	35.49	35.35	83	44,515	0.19%
2019/11/18	11	35.49	6	35.68	35.60	5	44,441	0.01%
2019/11/15	23	35.23	14	35.06	35.00	9	44,210	0.02%
2019/11/14	1	35.00	0	0.00	35.00	1	43,968	0.00%
2019/11/13	0	0.00	39	35.40	34.60	-39	43,961	-0.09%
2019/11/12	1	34.80	26	34.64	34.80	-25	43,651	-0.06%
2019/11/11	0	0.00	32	33.99	33.90	-32	43,782	-0.07%
2019/11/08	0	0.00	2	34.90	34.60	-2	43,583	0.00%
2019/11/07	0	0.00	1	34.50	34.55	-1	43,096	0.00%
2019/11/06	36	34.09	3	33.92	34.20	33	42,862	0.08%
2019/11/05	2	34.08	3	34.05	34.10	-1	42,801	0.00%
2019/11/04	2	33.80	2	34.05	33.80	0	42,789	0.00%
2019/11/01	33	33.88	6	33.83	33.95	27	42,608	0.06%
2019/10/31	8	33.84	17.4	33.77	33.25	-9.4	42,551	-0.02%
2019/10/30	37	32.99	25	33.22	32.95	12	42,971	0.03%
2019/10/29	7	34.80	12	34.78	34.40	-5	42,379	-0.01%
2019/10/28	0	0.00	5	34.60	34.55	-5	42,230	-0.01%
2019/10/25	29	34.19	15	34.12	34.40	14	42,002	0.03%
2019/10/24	32	35.51	4	35.40	35.40	28	41,089	0.07%
2019/10/23	19	35.92	25	36.12	35.85	-6	40,993	-0.01%
2019/10/22	17	35.74	6	35.62	35.60	11	40,960	0.03%
2019/10/21	2	35.75	0	0.00	35.75	2	41,037	0.00%
2019/10/18	5	35.15	12	35.28	35.00	-7	40,967	-0.02%
2019/10/17	5	35.60	8	34.94	34.85	-3	40,947	-0.01%
2019/10/16	22	35.75	4	36.93	35.30	18	40,839	0.04%
2019/10/15	15	37.57	4	38.13	36.75	11	40,244	0.03%
2019/10/14	14	37.64	28	36.62	37.50	-14	39,174	-0.04%
2019/10/09	6	35.83	14	36.26	35.10	-8	38,441	-0.02%
2019/10/08	0	0.00	4	35.49	35.15	-4	38,018	-0.01%
2019/10/07	5	35.45	10	35.25	35.15	-5	37,849	-0.01%
2019/10/04	14	35.91	8	35.84	35.45	6	37,505	0.02%
2019/10/03	13	35.34	0	0.00	35.30	13	36,755	0.04%
2019/10/02	3	35.48	10	35.46	36.00	-7	36,533	-0.02%
2019/10/01	28	35.31	27	35.92	35.30	1	36,064	0.00%
2019/09/27	34	34.66	16	35.17	35.35	18	35,253	0.05%
2019/09/26	11	35.28	11	34.83	34.80	0	34,236	0.00%
2019/09/25	6	33.82	1	34.00	34.90	5	33,396	0.01%
2019/09/24	25	33.95	0	0.00	33.90	25	33,099	0.08%
2019/09/23	6	34.55	6	34.96	34.55	0	32,730	0.00%
2019/09/20	16	34.13	12	34.55	34.75	4	32,282	0.01%
2019/09/19	2	33.40	4	33.58	33.50	-2	31,538	-0.01%
2019/09/18	19	34.61	5	34.35	33.60	14	31,149	0.04%
2019/09/17	2	34.85	22	34.55	34.65	-20	30,336	-0.07%
2019/09/16	2	33.25	1	33.30	33.55	1	29,508	0.00%
2019/09/12	25	32.92	24	33.02	32.90	1	29,256	0.00%
2019/09/11	8	31.83	10	31.82	32.50	-2	28,875	-0.01%
2019/09/10	21	32.01	11	32.26	31.65	10	28,316	0.04%
2019/09/09	15	32.66	17	32.28	31.60	-2	27,735	-0.01%
2019/09/06	25	34.14	16	34.20	34.30	9	26,597	0.03%
2019/09/05	17	35.02	42	34.87	35.50	-25	25,345	-0.10%
2019/09/04	3	31.53	2	31.73	32.30	1	23,391	0.00%
2019/09/03	13	31.76	7	31.19	31.70	6	22,950	0.03%
2019/09/02	18	30.10	24	30.48	31.10	-6	22,463	-0.03%
2019/08/30	15	29.27	8	29.59	29.90	7	21,640	0.03%
2019/08/29	14	27.35	73	26.92	27.65	-59	19,978	-0.30%
2019/08/28	40	25.40	35.2	24.92	25.65	4.8	17,564	0.03%
2019/08/27	1	23.80	2	24.30	24.35	-1	16,773	-0.01%
2019/08/23	7	24.45	0	0.00	24.15	7	16,118	0.04%
2019/08/22	6	23.40	19	23.72	23.90	-13	15,612	-0.08%
2019/08/20	0	0.00	42	23.18	23.20	-42	14,776	-0.28%
2019/08/19	3	23.37	1	23.15	23.10	2	14,785	0.01%
2019/08/15	2	22.25	1	21.50	22.55	1	14,367	0.01%
2019/08/14	12	23.18	1	23.25	22.20	11	14,213	0.08%
2019/08/13	5	22.25	5	22.10	22.05	0	14,012	0.00%
2019/08/08	0	0.00	7	22.60	22.65	-7	14,141	-0.05%
2019/08/07	3	22.30	6	22.30	22.15	-3	14,130	-0.02%
2019/08/05	0	0.00	20	22.30	22.00	-20	13,866	-0.14%
2019/08/02	30	22.45	35	22.33	22.55	-5	13,739	-0.04%
2019/08/01	23	23.36	0	0.00	23.00	23	13,540	0.17%
2019/07/31	0	0.00	1	23.45	23.90	-1	12,650	-0.01%
2019/07/30	3	23.00	0	0.00	22.80	3	12,481	0.02%
2019/07/29	0	0.00	10	23.75	23.60	-10	12,345	-0.08%
2019/07/26	2	23.95	0	0.00	23.95	2	12,309	0.02%
2019/07/24	3	23.60	0	0.00	23.35	3	12,173	0.02%
2019/07/23	0	0.00	2	25.08	24.50	-2	12,200	-0.02%
2019/07/19	8	24.08	0	0.00	23.90	8	12,213	0.07%
2019/07/16	0	0.00	4	23.59	23.70	-4	12,118	-0.03%
2019/07/15	9	23.85	0	0.00	23.75	9	11,919	0.08%
2019/07/12	0	0.00	6	23.47	23.60	-6	11,650	-0.05%
2019/07/08	0	0.00	2	21.90	21.65	-2	11,333	-0.02%
2019/07/05	4	21.48	0	0.00	21.50	4	11,089	0.04%
2019/07/03	5	21.45	1.1	21.39	21.35	3.9	11,077	0.03%
2019/07/02	1	21.40	0	0.00	21.30	1	11,053	0.01%
2019/06/28	11	20.99	0	0.00	20.90	11	11,130	0.10%
2019/06/27	0	0.00	13	20.95	21.00	-13	11,436	-0.11%
2019/06/24	0	0.00	3	21.00	20.95	-3	11,548	-0.03%
2019/06/21	2	21.00	13	20.88	20.95	-11	11,581	-0.09%
2019/06/20	4	20.71	5	20.62	20.90	-1	11,339	-0.01%
2019/06/19	1	20.15	0	0.00	20.40	1	11,273	0.01%
2019/06/18	1	19.45	0	0.00	19.75	1	11,454	0.01%
2019/06/14	1	19.30	1	19.30	19.35	0	11,437	0.00%
2019/06/13	0	0.00	3	19.30	19.25	-3	11,608	-0.03%
2019/06/11	7	19.76	7	19.56	19.45	0	12,210	0.00%
2019/06/05	3	18.90	4	19.00	18.70	-1	12,845	-0.01%
2019/06/04	0	0.00	8	18.95	18.85	-8	12,951	-0.06%
2019/06/03	11	18.90	2	18.55	19.00	9	13,150	0.07%
2019/05/31	17	18.50	21	18.77	18.80	-4	13,712	-0.03%
2019/05/30	2	18.25	1	18.30	18.25	1	13,741	0.01%
2019/05/29	0	0.00	2	18.15	18.15	-2	13,835	-0.01%
2019/05/27	5	17.87	1	17.70	17.70	4	14,160	0.03%
2019/05/24	1	17.95	0	0.00	17.95	1	14,250	0.01%
2019/05/20	4	17.83	0	0.00	17.65	4	14,938	0.03%
2019/05/17	1	18.40	1	18.70	18.80	0	15,176	0.00%
2019/05/16	7	18.89	6	18.85	18.40	1	15,822	0.01%
2019/05/15	1	18.75	3	18.95	19.10	-2	16,236	-0.01%
2019/05/14	1	17.60	1	18.15	18.45	0	16,240	0.00%
2019/05/13	16	18.26	2	18.70	18.15	14	16,369	0.09%
2019/05/10	3	18.38	0	0.00	18.10	3	16,399	0.02%
2019/05/09	5	18.64	1	18.60	18.35	4	16,339	0.02%
2019/05/08	0	0.00	3	19.15	19.05	-3	16,209	-0.02%
2019/05/06	1	18.50	0	0.00	19.00	1	16,110	0.01%
2019/04/30	0	0.00	5	18.45	18.90	-5	15,862	-0.03%
2019/04/29	8	19.00	6	18.56	18.40	2	15,747	0.01%
2019/04/25	6	18.63	20	18.60	18.70	-14	15,026	-0.09%
2019/04/24	10	19.02	3	19.12	19.10	7	14,680	0.05%
2019/04/22	0	0.00	2	21.40	21.40	-2	13,817	-0.01%
2019/04/19	10	21.40	0	0.00	21.40	10	13,794	0.07%
2019/04/18	6	22.03	6	21.43	20.95	0	13,803	0.00%
2019/04/17	4	21.44	0	0.00	21.40	4	13,582	0.03%
2019/04/16	2	21.85	2	21.95	21.80	0	13,492	0.00%
2019/04/15	4	21.10	1	21.45	21.50	3	13,166	0.02%
2019/04/12	2	20.65	2	20.30	20.25	0	12,939	0.00%
2019/04/11	10	20.70	0	0.00	20.70	10	12,864	0.08%
2019/04/10	0	0.00	0.1	21.00	21.00	-0.1	12,816	0.00%
2019/04/08	14	21.40	3	21.35	21.20	11	12,709	0.09%
2019/04/03	2	21.13	8	21.01	21.25	-6	12,608	-0.05%
2019/04/02	0	0.00	0	20.90	20.90	0	12,473	0.00%
2019/04/01	5	21.34	10	21.42	21.45	-5	12,252	-0.04%
2019/03/29	1	20.10	4	20.26	20.80	-3	11,888	-0.03%
2019/03/28	10	20.60	0	0.00	20.50	10	11,733	0.09%
2019/03/27	1	21.05	0	0.00	21.05	1	11,659	0.01%
2019/03/26	3	20.80	0	0.00	20.90	3	11,586	0.03%
2019/03/25	4	20.64	30	20.85	20.65	-26	11,499	-0.23%
2019/03/22	12	21.48	0	0.00	21.40	12	11,360	0.11%
2019/03/21	4	22.30	0	0.00	21.65	4	11,154	0.04%
2019/03/20	8	22.19	8	21.97	21.95	0	10,723	0.00%
2019/03/19	2	21.85	5	21.93	21.75	-3	10,601	-0.03%
2019/03/18	0	0.00	3	21.65	21.85	-3	10,493	-0.03%
2019/03/15	1	21.50	3	21.55	21.50	-2	10,429	-0.02%
2019/03/14	12	22.26	20	22.03	21.90	-8	10,451	-0.08%
2019/03/13	14	21.50	19	21.30	21.80	-5	10,482	-0.05%
2019/03/12	2	20.40	14	20.49	20.35	-12	9,842	-0.12%
2019/03/08	0	0.00	8	20.30	20.55	-8	10,062	-0.08%
2019/03/07	35	20.94	4	20.75	20.55	31	10,168	0.30%
2019/03/06	10	21.00	5	20.50	20.95	5	10,080	0.05%
2019/03/05	0	0.00	1	19.75	19.75	-1	9,628	-0.01%
2019/03/04	13	20.18	11	20.15	20.00	2	9,714	0.02%
2019/02/27	3	19.80	5	19.45	20.25	-2	9,728	-0.02%
2019/02/26	2	19.95	2	20.08	20.00	0	9,658	0.00%
2019/02/25	2	19.88	1	20.00	20.00	1	9,573	0.01%
2019/02/22	10	20.10	3	20.10	20.30	7	9,536	0.07%
2019/02/21	0	0.00	7	19.31	19.45	-7	9,119	-0.08%
2019/02/20	2	19.28	2	19.20	19.20	0	8,937	0.00%
2019/02/19	6	18.80	0	0.00	19.30	6	8,910	0.07%
2019/02/18	14	19.10	21	19.20	19.10	-7	8,914	-0.08%
2019/02/15	3	18.15	11.3	18.42	18.60	-8.3	8,557	-0.10%
2019/02/14	16	17.69	14	17.73	17.70	2	7,864	0.03%
2019/01/25	0	0.00	21	14.65	14.70	-21	7,018	-0.30%
2019/01/21	0	0.00	1	14.60	14.50	-1	7,307	-0.01%
2019/01/18	1	14.65	0	0.00	14.55	1	7,378	0.01%
2019/01/15	1	15.05	1	14.80	14.75	0	7,672	0.00%
2019/01/11	0	0.00	1	14.90	14.50	-1	7,687	-0.01%
2018/12/25	1	13.75	0	0.00	13.85	1	8,116	0.01%
2018/12/22	0	0.00	0.1	14.00	14.00	-0.1	8,152	0.00%
2018/12/18	0	0.00	3	14.47	14.40	-3	8,206	-0.04%
2018/12/06	13	17.09	10	16.40	15.60	3	8,293	0.04%
2018/12/05	1	16.70	0	0.00	16.70	1	7,894	0.01%
2018/12/03	0	0.00	3	16.33	16.95	-3	8,005	-0.04%
2018/11/30	0	0.00	5	15.30	15.45	-5	7,967	-0.06%
2018/11/29	0	0.00	1	14.95	15.00	-1	7,752	-0.01%
2018/11/27	1	13.95	102	14.08	14.00	-101	7,433	-1.36%	大賣/鉅額交易
2018/11/23	50	13.58	0	0.00	13.60	50	7,115	0.70%
2018/11/22	50	13.50	0	0.00	13.55	50	7,026	0.71%
2018/11/21	1	13.60	0	0.00	13.55	1	7,007	0.01%
2018/11/20	1	13.40	0	0.00	13.40	1	6,891	0.01%
2018/11/16	2	13.50	1	13.70	13.35	1	7,288	0.01%
2018/11/15	1	13.35	0	0.00	13.30	1	7,320	0.01%
2018/11/14	0.6	13.00	0	0.00	13.00	0.6	7,168	0.01%
2018/11/13	1	12.55	0	0.00	12.95	1	7,281	0.01%
2018/11/07	2	13.55	0	0.00	13.65	2	7,519	0.03%
2018/10/29	0	0.00	2	11.90	12.35	-2	7,888	-0.03%
2018/10/26	0	0.00	31.2	11.89	11.85	-31.2	7,968	-0.39%
2018/10/25	2	12.35	0	0.00	12.15	2	7,998	0.03%
2018/10/24	0	0.00	2	13.35	13.35	-2	8,099	-0.02%
2018/10/23	0	0.00	1	13.85	13.50	-1	8,236	-0.01%
2018/10/19	1	13.55	0	0.00	13.60	1	8,617	0.01%
2018/10/16	1	13.40	0	0.00	13.60	1	8,997	0.01%
2018/10/15	0	0.00	1	13.55	13.60	-1	9,128	-0.01%
2018/10/12	2	12.15	1	13.35	13.35	1	9,196	0.01%
2018/10/11	1	13.20	1	13.15	13.15	0	9,302	0.00%
2018/10/09	3	14.85	0	0.00	14.60	3	9,473	0.03%
2018/10/05	11	15.30	12	15.03	14.70	-1	9,902	-0.01%
2018/10/04	8	16.23	4	16.15	16.15	4	9,888	0.04%
2018/10/02	0	0.00	2	16.60	16.65	-2	10,144	-0.02%
2018/09/20	0	0.00	0	16.30	16.15	0	11,118	0.00%
2018/09/18	12	16.91	1	17.55	16.65	11	11,260	0.10%
2018/09/14	9	16.81	10	16.75	17.00	-1	11,470	-0.01%
2018/09/13	3	16.52	7	16.59	16.45	-4	11,477	-0.03%
2018/09/12	6	15.83	0	0.00	15.95	6	11,460	0.05%
2018/09/11	1	15.80	8	16.14	16.20	-7	11,623	-0.06%
2018/09/10	9	15.79	0	0.00	15.40	9	11,744	0.08%
2018/09/07	3	16.77	1	17.45	16.55	2	11,986	0.02%
2018/09/06	6	17.61	0	0.00	17.40	6	12,842	0.05%
2018/09/03	1	18.55	0	0.00	18.40	1	13,309	0.01%
2018/08/31	3	18.88	0	0.00	19.00	3	13,537	0.02%
2018/08/30	0	0.00	2	19.10	19.05	-2	13,677	-0.01%
2018/08/29	0	0.00	8	19.13	19.30	-8	13,811	-0.06%
2018/08/24	12	18.98	0	0.00	18.95	12	14,592	0.08%
2018/08/23	3	19.53	0	0.00	19.55	3	16,021	0.02%
2018/08/21	1	18.70	5	18.80	18.80	-4	16,192	-0.02%
2018/08/20	3	18.60	0	0.00	18.55	3	16,684	0.02%
2018/08/16	4	19.01	0	0.00	19.10	4	16,964	0.02%
2018/08/14	1	19.25	0	0.00	19.70	1	17,155	0.01%
2018/08/13	5	19.31	0	0.00	19.20	5	17,350	0.03%
2018/08/10	3	20.35	0	0.00	20.15	3	17,479	0.02%
2018/08/09	5	21.00	5	20.85	21.00	0	17,843	0.00%
2018/08/03	4	20.86	0	0.00	20.45	4	20,888	0.02%
2018/08/02	0	0.00	1	21.10	21.05	-1	21,139	0.00%
2018/08/01	1	21.45	0	0.00	21.35	1	21,318	0.00%
2018/07/27	4	22.73	4	22.44	22.35	0	21,878	0.00%
2018/07/25	1	21.90	0	0.00	21.85	1	22,090	0.00%
2018/07/19	0	0.00	1	21.50	22.00	-1	23,775	0.00%
2018/07/18	5	22.35	6	21.58	21.50	-1	24,135	0.00%
2018/07/17	2	21.95	0	0.00	21.85	2	24,341	0.01%
2018/07/16	11	21.92	11	21.84	22.00	0	24,570	0.00%
2018/07/13	5	21.45	11	21.11	21.35	-6	24,964	-0.02%
2018/07/12	2	21.05	0	0.00	21.10	2	25,779	0.01%
2018/07/11	2	20.03	0	0.00	20.00	2	26,186	0.01%
2018/07/10	1	19.55	0	0.00	20.25	1	28,011	0.00%
2018/07/09	2	19.10	0	0.00	19.30	2	28,979	0.01%
2018/07/06	5	18.49	9	18.62	18.70	-4	29,651	-0.01%
2018/07/05	4	19.83	0	0.00	19.80	4	29,189	0.01%
2018/07/02	0	0.00	2	20.88	20.95	-2	29,290	-0.01%
2018/06/29	3	20.43	0	0.00	20.70	3	29,371	0.01%
2018/06/28	1	20.20	0	0.00	20.20	1	29,475	0.00%
2018/06/26	2	20.25	3	20.10	20.40	-1	29,872	0.00%
2018/06/25	1	22.15	0	0.00	21.90	1	30,503	0.00%
2018/06/22	0	0.00	1	22.10	21.95	-1	30,755	0.00%
2018/06/21	2	22.48	2	22.40	22.40	0	30,699	0.00%
2018/06/20	3	22.32	0	0.00	22.30	3	30,840	0.01%
2018/06/19	5	23.20	1	23.40	22.85	4	30,825	0.01%
2018/06/15	13	23.92	5	23.47	23.75	8	30,742	0.03%
2018/06/14	39	24.32	49	24.05	23.90	-10	30,398	-0.03%
2018/06/13	5	23.75	5	23.40	23.35	0	29,383	0.00%
2018/06/12	6	23.62	5	23.40	23.20	1	29,452	0.00%
2018/06/11	2	23.25	1	23.10	23.20	1	29,697	0.00%
2018/06/08	1	23.60	8	23.63	23.35	-7	30,196	-0.02%
2018/06/07	1	23.10	0	0.00	23.00	1	30,524	0.00%
2018/06/06	3	23.35	3	23.28	23.25	0	30,564	0.00%
2018/06/05	3	23.60	5	23.65	23.20	-2	30,551	-0.01%
2018/06/04	10	23.25	1	23.40	23.30	9	30,368	0.03%
2018/06/01	2	23.45	11	23.15	23.00	-9	30,490	-0.03%
2018/05/31	27	24.87	145	24.24	23.75	-118	30,182	-0.39%	大賣/鉅額交易
2018/05/30	14	23.41	7	23.50	23.45	7	28,729	0.02%
2018/05/29	19	23.40	6	23.33	23.30	13	28,594	0.05%
2018/05/28	0	0.00	8	23.15	23.35	-8	28,234	-0.03%
2018/05/25	11	22.39	0	0.00	22.30	11	27,833	0.04%
2018/05/24	35	22.91	12	22.76	22.55	23	27,816	0.08%
2018/05/23	5	22.01	2	22.05	22.20	3	27,447	0.01%
2018/05/22	11	21.76	3	21.83	22.00	8	27,554	0.03%
2018/05/21	18	22.34	6	22.28	22.20	12	27,526	0.04%
2018/05/18	31	22.10	0	0.00	22.10	31	27,482	0.11%
2018/05/17	31	22.80	3	22.78	22.65	28	27,562	0.10%
2018/05/16	53	23.63	41	23.34	23.35	12	27,578	0.04%
2018/05/15	16	22.85	16	23.15	23.10	0	27,029	0.00%
2018/05/14	12	22.20	18	22.13	22.00	-6	26,056	-0.02%
2018/05/11	1	22.05	0	0.00	21.75	1	25,919	0.00%
2018/05/10	0	0.00	1	22.80	22.30	-1	25,483	0.00%
2018/05/09	0	0.00	11	21.65	21.50	-11	25,599	-0.04%
2018/05/08	44	21.95	31	21.98	21.80	13	25,432	0.05%
2018/05/07	0	0.00	1	21.20	21.30	-1	25,012	0.00%
2018/05/04	5	21.45	5	20.95	20.55	0	25,049	0.00%
2018/05/03	1	20.65	0	0.00	20.95	1	25,117	0.00%
2018/05/02	5	21.20	1	21.00	20.80	4	25,110	0.02%
2018/04/27	24	20.08	14	20.10	20.00	10	25,545	0.04%
2018/04/26	3	20.98	3	20.83	19.95	0	26,164	0.00%
2018/04/25	26	21.19	26	21.50	22.05	0	25,807	0.00%
2018/04/24	5	21.97	9	21.78	21.70	-4	25,468	-0.02%
2018/04/23	24	23.19	0	0.00	22.60	24	25,916	0.09%
2018/04/20	0	0.00	6	23.49	23.80	-6	27,183	-0.02%
2018/04/19	26	24.03	17	23.64	23.45	9	26,946	0.03%
2018/04/18	22	23.38	27	23.45	23.70	-5	26,684	-0.02%
2018/04/17	6	22.05	7	22.36	22.05	-1	26,070	0.00%
2018/04/16	20	23.19	15	23.25	23.10	5	25,980	0.02%
2018/04/13	6	22.18	8	22.13	22.85	-2	24,725	-0.01%
2018/04/12	12	20.60	1	21.10	20.80	11	24,081	0.05%
2018/04/10	1	19.85	0	0.00	19.65	1	25,343	0.00%
2018/04/09	0	0.00	4	19.80	19.10	-4	25,989	-0.02%
2018/04/03	0	0.00	1	19.90	20.00	-1	26,993	0.00%
2018/04/02	10	20.65	10	20.20	20.20	0	27,673	0.00%
2018/03/31	0	0.00	1	19.70	20.10	-1	28,432	0.00%
2018/03/29	5	21.10	11	20.78	20.30	-6	30,334	-0.02%
2018/03/28	28	20.75	17	20.78	20.80	11	31,963	0.03%
2018/03/22	2	19.60	0	0.00	19.40	2	34,208	0.01%
2018/03/21	0	0.00	10	19.60	19.50	-10	34,834	-0.03%
2018/03/16	2	20.65	0	0.00	19.95	2	37,208	0.01%
2018/03/15	12	20.81	5	20.63	20.60	7	38,591	0.02%
2018/03/14	8	20.09	8	20.23	20.55	0	39,018	0.00%
2018/03/13	5	20.22	1	20.50	20.50	4	40,369	0.01%
2018/03/12	1	18.75	12	18.71	18.65	-11	40,215	-0.03%
2018/03/09	6	19.03	0	0.00	19.10	6	40,804	0.01%
2018/03/07	6	18.84	0	0.00	18.40	6	42,465	0.01%
2018/03/06	1	19.35	0	0.00	19.40	1	42,997	0.00%
2018/03/05	0	0.00	111	19.35	19.10	-111	44,959	-0.25%	大賣/鉅額交易
2018/03/02	1	20.10	0	0.00	20.10	1	46,858	0.00%
2018/03/01	0	0.00	2	20.45	20.50	-2	47,317	0.00%
2018/02/26	0	0.00	5	20.20	20.05	-5	47,406	-0.01%
2018/02/23	1	20.85	0	0.00	20.50	1	47,540	0.00%
2018/02/22	15	20.62	18	20.73	20.70	-3	47,678	-0.01%
2018/02/21	0	0.00	7	20.33	20.40	-7	47,794	-0.01%
2018/02/12	5	20.00	0	0.00	19.55	5	47,750	0.01%
2018/02/09	7	19.49	8	18.30	19.70	-1	47,673	0.00%
2018/02/08	14	21.23	28	20.39	20.05	-14	47,460	-0.03%
2018/02/07	4	20.98	2	21.23	20.50	2	47,206	0.00%
2018/02/06	7	21.36	2	21.50	20.70	5	47,153	0.01%
2018/02/05	6	22.42	11	22.56	23.00	-5	47,023	-0.01%
2018/02/02	13	23.38	6	23.43	23.20	7	47,164	0.01%
2018/02/01	49	24.08	23	23.81	23.70	26	47,553	0.05%
2018/01/31	1	23.15	8	22.82	23.25	-7	47,954	-0.01%
2018/01/30	1	22.90	2	23.25	22.90	-1	48,148	0.00%
2018/01/29	34	23.23	44	23.23	23.20	-10	48,478	-0.02%
2018/01/26	12	22.48	15	22.47	22.60	-3	49,161	-0.01%
2018/01/25	14	23.39	4	23.14	22.80	10	49,927	0.02%
2018/01/24	2	23.25	3	23.35	23.40	-1	50,392	0.00%
2018/01/23	3	22.95	104	23.19	23.05	-101	50,406	-0.20%	大賣/鉅額交易
2018/01/22	105	22.87	104	23.64	22.90	1	50,073	0.00%	大買/大賣/
2018/01/19	7	24.39	0	0.00	24.50	7	49,837	0.01%
2018/01/18	35	25.52	43	25.07	24.80	-8	49,864	-0.02%
2018/01/17	56	25.86	25	25.31	25.25	31	50,522	0.06%
2018/01/16	101	25.51	103	25.62	25.60	-2	50,434	0.00%	大買/大賣/
2018/01/15	2	24.58	1	24.45	24.35	1	48,807	0.00%
2018/01/12	12	25.10	5	24.75	24.75	7	48,577	0.01%
2018/01/11	6	24.21	6	24.21	24.45	0	48,110	0.00%
2018/01/10	2	24.38	10	23.90	23.90	-8	47,698	-0.02%
2018/01/09	22	24.30	19	24.65	24.70	3	47,180	0.01%
2018/01/08	1	24.30	2	24.68	24.10	-1	46,517	0.00%
2018/01/05	23	24.41	30	24.71	24.95	-7	46,005	-0.02%
2018/01/04	2	24.65	13	24.92	24.80	-11	45,290	-0.02%
2018/01/03	22	25.04	7	24.49	24.20	15	43,981	0.03%
2018/01/02	42	24.31	26	24.36	24.60	16	43,148	0.04%